Options Chain for NIKE INC CL B (NKE) - $36.00 as of 9/24/2026 5:17:08 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.00 | 8.90 | 11.00 | 9.95 | % | 0.38 | 0 | 0 | 1.00 | 0.99 | 0.01 | 0.00 | 9/24/2026 4:00:05 PM EST | |||
| 27.00 | 8.00 | 9.95 | 8.98 | % | 0.33 | 0 | 0 | 0.90 | 0.97 | 0.01 | -0.01 | 9/24/2026 4:00:05 PM EST | |||
| 28.00 | 7.15 | 8.90 | 8.03 | % | 0.29 | 0 | 0 | 0.80 | 0.96 | 0.02 | -0.01 | 9/24/2026 4:00:05 PM EST | |||
| 29.00 | 6.35 | 7.85 | 7.10 | % | 0.24 | 0 | 0 | 0.71 | 0.93 | 0.02 | -0.01 | 9/24/2026 4:00:05 PM EST | |||
| 30.00 | 5.60 | 6.80 | 6.20 | % | 0.21 | 0 | 0 | 0.61 | 0.90 | 0.03 | -0.01 | 9/24/2026 4:00:05 PM EST | |||
| 31.00 | 4.80 | 5.95 | 5.38 | % | 0.17 | 0 | 0 | 0.59 | 0.86 | 0.04 | -0.02 | 9/24/2026 4:00:05 PM EST | |||
| 32.00 | 4.20 | 5.05 | 4.63 | % | 0.14 | 0 | 0 | 0.39 | 0.81 | 0.05 | -0.02 | 9/24/2026 4:00:05 PM EST | |||
| 33.00 | 3.40 | 4.30 | 3.85 | % | 0.12 | 0 | 0 | 0.40 | 0.75 | 0.06 | -0.02 | 9/24/2026 4:00:05 PM EST | |||
| 34.00 | 2.85 | 3.55 | 3.20 | % | 0.09 | 0 | 0 | 0.41 | 0.68 | 0.06 | -0.02 | 9/24/2026 4:00:05 PM EST | |||
| 35.00 | 2.47 | 2.94 | 2.71 | 2.80 | % | 0.08 | 1 | 0 | 0.43 | 0.61 | 0.07 | -0.03 | 9/24/2026 | 9/24/2026 4:00:05 PM EST | |
| 36.00 | 2.27 | 2.37 | 2.32 | % | 0.06 | 0 | 0 | 0.46 | 0.54 | 0.07 | -0.03 | 9/24/2026 4:00:05 PM EST | |||
| 37.00 | 1.78 | 1.89 | 1.84 | 1.85 | % | 0.05 | 313 | 0 | 0.45 | 0.47 | 0.07 | -0.03 | 9/24/2026 | 9/24/2026 4:00:05 PM EST | |
| 38.00 | 1.21 | 1.60 | 1.41 | 1.43 | % | 0.04 | 1 | 0 | 0.44 | 0.40 | 0.07 | -0.03 | 9/24/2026 | 9/24/2026 4:00:05 PM EST | |
| 39.00 | 0.89 | 1.27 | 1.08 | 1.05 | % | 0.03 | 20 | 0 | 0.43 | 0.33 | 0.07 | -0.02 | 9/24/2026 | 9/24/2026 4:00:05 PM EST | |
| 40.00 | 0.77 | 0.94 | 0.86 | 0.85 | % | 0.02 | 21 | 0 | 0.44 | 0.28 | 0.06 | -0.02 | 9/24/2026 | 9/24/2026 4:00:05 PM EST | |
| 41.00 | 0.48 | 0.79 | 0.64 | % | 0.02 | 0 | 0 | 0.43 | 0.22 | 0.05 | -0.02 | 9/24/2026 4:00:05 PM EST | |||
| 42.00 | 0.37 | 0.61 | 0.49 | 0.54 | % | 0.01 | 1 | 0 | 0.44 | 0.18 | 0.05 | -0.02 | 9/24/2026 | 9/24/2026 4:00:05 PM EST | |
| 43.00 | 0.24 | 0.49 | 0.37 | % | 0.01 | 0 | 0 | 0.44 | 0.14 | 0.04 | -0.01 | 9/24/2026 4:00:05 PM EST | |||
| 44.00 | 0.16 | 0.44 | 0.30 | % | 0.01 | 0 | 0 | 0.45 | 0.11 | 0.03 | -0.01 | 9/24/2026 4:00:05 PM EST | |||
| 45.00 | 0.20 | 0.33 | 0.27 | 0.23 | % | 0.01 | 3 | 0 | 0.47 | 0.08 | 0.03 | -0.01 | 9/24/2026 | 9/24/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.01 | 0.00 | 9/24/2026 4:00:05 PM EST | |||
| 27.00 | 0.01 | 0.24 | 0.13 | % | 0.00 | 0 | 0 | 0.48 | -0.03 | 0.01 | -0.01 | 9/24/2026 4:00:05 PM EST | |||
| 28.00 | 0.01 | 0.46 | 0.24 | % | 0.01 | 0 | 0 | 0.49 | -0.04 | 0.02 | -0.01 | 9/24/2026 4:00:05 PM EST | |||
| 29.00 | 0.01 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 0.42 | -0.07 | 0.02 | -0.01 | 9/24/2026 4:00:05 PM EST | |||
| 30.00 | 0.23 | 0.34 | 0.29 | 0.28 | % | 0.01 | 1 | 0 | 0.45 | -0.10 | 0.03 | -0.01 | 9/24/2026 | 9/24/2026 4:00:05 PM EST | |
| 31.00 | 0.37 | 0.46 | 0.42 | 0.46 | % | 0.01 | 9 | 0 | 0.44 | -0.14 | 0.04 | -0.02 | 9/24/2026 | 9/24/2026 4:00:05 PM EST | |
| 32.00 | 0.53 | 0.77 | 0.65 | 0.64 | % | 0.02 | 1 | 0 | 0.45 | -0.19 | 0.05 | -0.02 | 9/24/2026 | 9/24/2026 4:00:05 PM EST | |
| 33.00 | 0.77 | 1.07 | 0.92 | % | 0.03 | 0 | 0 | 0.45 | -0.25 | 0.06 | -0.02 | 9/24/2026 4:00:05 PM EST | |||
| 34.00 | 1.11 | 1.31 | 1.21 | % | 0.04 | 0 | 0 | 0.44 | -0.32 | 0.06 | -0.02 | 9/24/2026 4:00:05 PM EST | |||
| 35.00 | 1.58 | 1.69 | 1.64 | 1.65 | % | 0.05 | 510 | 0 | 0.44 | -0.39 | 0.07 | -0.03 | 9/24/2026 | 9/24/2026 4:00:05 PM EST | |
| 36.00 | 1.99 | 2.18 | 2.09 | 2.25 | % | 0.06 | 3 | 0 | 0.44 | -0.46 | 0.07 | -0.03 | 9/24/2026 | 9/24/2026 4:00:05 PM EST | |
| 37.00 | 2.57 | 3.05 | 2.81 | 2.65 | % | 0.08 | 1 | 0 | 0.47 | -0.53 | 0.07 | -0.03 | 9/24/2026 | 9/24/2026 4:00:05 PM EST | |
| 38.00 | 3.15 | 3.65 | 3.40 | 3.40 | % | 0.09 | 2 | 0 | 0.46 | -0.60 | 0.07 | -0.03 | 9/24/2026 | 9/24/2026 4:00:05 PM EST | |
| 39.00 | 3.75 | 4.25 | 4.00 | 3.95 | % | 0.10 | 5 | 0 | 0.44 | -0.67 | 0.07 | -0.02 | 9/24/2026 | 9/24/2026 4:00:05 PM EST | |
| 40.00 | 4.45 | 5.10 | 4.78 | 4.87 | % | 0.12 | 3 | 0 | 0.45 | -0.72 | 0.06 | -0.02 | 9/24/2026 | 9/24/2026 4:00:05 PM EST | |
| 41.00 | 5.25 | 6.20 | 5.73 | % | 0.14 | 0 | 0 | 0.48 | -0.78 | 0.05 | -0.02 | 9/24/2026 4:00:05 PM EST | |||
| 42.00 | 6.05 | 6.55 | 6.30 | % | 0.15 | 0 | 0 | 0.39 | -0.82 | 0.05 | -0.02 | 9/24/2026 4:00:05 PM EST | |||
| 43.00 | 6.90 | 7.85 | 7.38 | % | 0.17 | 0 | 0 | 0.62 | -0.86 | 0.04 | -0.01 | 9/24/2026 4:00:05 PM EST | |||
| 44.00 | 7.80 | 8.95 | 8.38 | % | 0.19 | 0 | 0 | 0.69 | -0.89 | 0.03 | -0.01 | 9/24/2026 4:00:05 PM EST | |||
| 45.00 | 8.60 | 10.05 | 9.33 | % | 0.21 | 0 | 0 | 0.76 | -0.92 | 0.03 | -0.01 | 9/24/2026 4:00:05 PM EST |